FedEx Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	243.75	245.76	240.12	241.23	241.23	0.87%	2,408,081
Jul 2, 2025	235.59	239.48	234.50	239.14	239.14	2.05%	2,495,809
Jul 1, 2025	226.40	237.30	226.20	234.33	234.33	3.09%	2,720,962
Jun 30, 2025	228.75	230.66	227.07	227.31	227.31	-0.70%	2,599,821
Jun 27, 2025	222.67	229.43	222.19	228.91	228.91	3.55%	4,052,904
Jun 26, 2025	223.92	226.32	219.80	221.07	221.07	-0.42%	4,787,145
Jun 25, 2025	218.58	225.97	216.16	222.00	222.00	-3.27%	8,103,708
Jun 24, 2025	232.40	232.69	228.53	229.51	229.51	0.12%	4,670,573
Jun 23, 2025	223.80	229.29	223.74	229.23	229.23	1.41%	2,044,954
Jun 20, 2025	225.44	227.00	224.19	226.04	224.62	1.23%	2,248,442
Jun 18, 2025	222.49	226.00	222.29	223.30	221.90	0.35%	1,518,172
Jun 17, 2025	225.12	226.54	221.68	222.53	221.13	-1.87%	1,779,237
Jun 16, 2025	225.93	228.72	225.30	226.77	225.35	1.07%	1,902,606
Jun 13, 2025	222.10	224.93	222.10	224.38	222.97	-0.28%	1,888,412
Jun 12, 2025	223.98	225.82	222.29	225.00	223.59	0.45%	1,860,749
Jun 11, 2025	228.88	229.86	223.23	224.00	222.59	-1.74%	1,927,149
Jun 10, 2025	223.70	228.23	223.38	227.96	226.53	2.60%	2,034,255
Jun 9, 2025	221.72	223.78	220.55	222.18	220.78	1.17%	2,146,383
Jun 6, 2025	219.45	221.00	219.12	219.61	218.23	1.33%	1,684,260
Jun 5, 2025	218.66	218.85	216.11	216.73	215.37	-0.99%	1,961,375
Jun 4, 2025	221.07	221.40	218.77	218.89	217.51	-0.40%	1,437,109
Jun 3, 2025	216.63	220.46	215.21	219.78	218.40	0.87%	2,352,291
Jun 2, 2025	217.58	218.42	214.82	217.89	216.52	-0.10%	1,374,354
May 30, 2025	219.47	219.47	215.93	218.10	216.73	-0.98%	2,339,144
May 29, 2025	217.87	221.00	217.40	220.26	218.88	1.43%	1,461,856
May 28, 2025	219.77	219.77	216.50	217.15	215.79	-1.19%	1,247,351
May 27, 2025	218.04	221.42	217.75	219.76	218.38	1.45%	1,917,196
May 23, 2025	214.42	218.03	214.35	216.61	215.25	-1.01%	1,496,306
May 22, 2025	216.85	220.20	215.71	218.81	217.44	0.92%	1,512,854
May 21, 2025	219.72	220.38	216.29	216.81	215.45	-1.96%	1,684,407
May 20, 2025	223.10	224.67	220.01	221.14	219.75	-2.20%	2,437,826
May 19, 2025	225.80	227.10	224.81	226.12	224.70	-1.48%	1,852,487
May 16, 2025	231.51	232.49	226.65	229.51	228.07	-0.69%	2,271,986
May 15, 2025	232.15	234.00	230.77	231.11	229.66	-0.30%	2,624,906
May 14, 2025	231.29	232.25	229.14	231.80	230.34	0.28%	2,238,959
May 13, 2025	235.00	235.05	230.42	231.15	229.70	-0.77%	2,250,837
May 12, 2025	229.71	238.41	229.71	232.95	231.49	6.94%	3,390,920
May 9, 2025	218.58	220.40	217.09	217.83	216.46	-0.63%	1,167,908
May 8, 2025	218.52	222.31	216.52	219.21	217.83	1.69%	1,334,400
May 7, 2025	214.15	216.88	213.56	215.56	214.21	1.01%	1,227,876
May 6, 2025	213.88	215.73	212.64	213.41	212.07	-1.65%	1,104,146
May 5, 2025	217.26	219.77	216.43	216.99	215.63	-1.24%	1,261,715
May 2, 2025	214.51	221.60	211.89	219.72	218.34	4.60%	2,180,680
May 1, 2025	210.32	211.89	207.84	210.06	208.74	-0.13%	1,368,533
Apr 30, 2025	207.50	210.61	204.33	210.33	209.01	0.23%	1,279,254
Apr 29, 2025	208.22	211.06	207.81	209.85	208.53	-0.78%	1,647,311
Apr 28, 2025	212.98	214.05	209.55	211.50	210.17	-0.03%	1,360,836
Apr 25, 2025	213.18	213.62	208.03	211.56	210.23	-1.91%	1,328,911
Apr 24, 2025	210.00	216.01	208.89	215.69	214.33	2.20%	1,132,874
Apr 23, 2025	212.20	218.49	210.13	211.04	209.71	2.16%	1,365,766